47,625€
0,69%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,08 | 48,28 | 47,08 | 47,73 | 0,90% | - |
| 29.01.2025 | 47,20 | 47,80 | 47,20 | 47,30 | 1,07% | 29.466,00 |
| 28.01.2025 | 46,40 | 47,20 | 46,40 | 46,80 | 0,97% | 28.427,00 |
| 27.01.2025 | 45,95 | 46,50 | 45,90 | 46,35 | -0,11% | 26.935,00 |
| 24.01.2025 | 46,80 | 46,80 | 46,20 | 46,40 | -0,64% | 21.715,00 |
| 23.01.2025 | 46,80 | 46,80 | 46,15 | 46,70 | -0,21% | 32.734,00 |
| 22.01.2025 | 46,95 | 47,20 | 46,80 | 46,80 | -0,43% | 25.876,00 |
| 21.01.2025 | 47,40 | 47,55 | 46,90 | 47,00 | -0,84% | 34.461,00 |
| 20.01.2025 | 47,60 | 47,75 | 47,30 | 47,40 | -0,84% | 47.388,00 |
| 17.01.2025 | 46,40 | 47,80 | 46,40 | 47,80 | 3,02% | 57.045,00 |
| 16.01.2025 | 45,35 | 46,85 | 45,35 | 46,40 | 2,88% | 81.175,00 |
| 15.01.2025 | 44,10 | 45,10 | 44,10 | 45,10 | 2,38% | 37.987,00 |
| 14.01.2025 | 43,75 | 44,25 | 43,60 | 44,05 | 1,50% | 29.397,00 |
| 13.01.2025 | 44,10 | 44,15 | 43,30 | 43,40 | -1,59% | 47.400,00 |
| 10.01.2025 | 45,30 | 45,30 | 44,05 | 44,10 | -1,89% | 42.415,00 |
| 09.01.2025 | 45,00 | 45,45 | 44,80 | 44,95 | -0,22% | 29.106,00 |
| 08.01.2025 | 44,65 | 45,45 | 44,65 | 45,05 | 0,33% | 53.050,00 |
| 07.01.2025 | 45,10 | 45,10 | 44,40 | 44,90 | -0,33% | 34.205,00 |
| 06.01.2025 | 45,50 | 45,85 | 44,85 | 45,05 | -0,11% | 28.319,00 |
| 03.01.2025 | 44,65 | 45,10 | 44,65 | 45,10 | 0,56% | 51.000,00 |
| 02.01.2025 | 44,00 | 44,95 | 43,60 | 44,85 | 2,99% | 49.800,00 |
| 31.12.2024 | 43,25 | 43,70 | 43,15 | 43,55 | 0,69% | 13.818,00 |
| 30.12.2024 | 43,30 | 43,40 | 42,95 | 43,25 | -0,12% | 39.471,00 |
| 27.12.2024 | 42,85 | 43,50 | 42,80 | 43,30 | 1,17% | 62.626,00 |
| 24.12.2024 | 42,75 | 42,85 | 42,60 | 42,80 | 0,12% | 8.442,00 |
| 23.12.2024 | 42,70 | 42,95 | 42,60 | 42,75 | -0,12% | 31.488,00 |
| 20.12.2024 | 43,10 | 43,10 | 41,95 | 42,80 | -0,70% | 281.013,00 |
| 19.12.2024 | 43,00 | 43,55 | 42,70 | 43,10 | -0,92% | 36.661,00 |
| 18.12.2024 | 43,10 | 43,60 | 42,95 | 43,50 | 0,69% | 19.181,00 |
| 17.12.2024 | 44,00 | 44,25 | 43,15 | 43,20 | -1,93% | 50.106,00 |
| 16.12.2024 | 43,75 | 44,20 | 43,75 | 44,05 | 0,57% | 40.166,00 |
| 13.12.2024 | 43,55 | 44,00 | 43,50 | 43,80 | 0,69% | 29.957,00 |
| 12.12.2024 | 43,65 | 43,85 | 43,30 | 43,50 | -0,68% | 26.500,00 |
| 11.12.2024 | 43,85 | 44,20 | 43,65 | 43,80 | -0,23% | 24.341,00 |
| 10.12.2024 | 44,00 | 44,10 | 43,60 | 43,90 | -0,23% | 27.149,00 |
| 09.12.2024 | 44,15 | 44,25 | 43,80 | 44,00 | -0,23% | 31.565,00 |
| 06.12.2024 | 43,70 | 44,30 | 43,70 | 44,10 | 0,46% | 27.230,00 |
| 05.12.2024 | 43,05 | 44,35 | 43,05 | 43,90 | 2,09% | 56.363,00 |
| 04.12.2024 | 43,30 | 43,40 | 43,00 | 43,00 | -0,46% | 22.787,00 |
| 03.12.2024 | 43,00 | 43,20 | 42,70 | 43,20 | 1,17% | 34.180,00 |
| 02.12.2024 | 42,45 | 42,95 | 42,25 | 42,70 | 0,59% | 39.638,00 |
| 29.11.2024 | 42,30 | 42,55 | 42,10 | 42,45 | 0,00% | 24.095,00 |
| 28.11.2024 | 42,30 | 42,60 | 42,15 | 42,45 | 0,59% | 29.407,00 |
| 27.11.2024 | 42,00 | 42,35 | 41,75 | 42,20 | 0,48% | 27.028,00 |
| 26.11.2024 | 42,90 | 42,95 | 41,90 | 42,00 | -3,00% | 58.781,00 |
| 25.11.2024 | 43,00 | 43,40 | 42,70 | 43,30 | 0,46% | 72.405,00 |
| 22.11.2024 | 43,45 | 43,50 | 42,65 | 43,10 | -0,69% | 35.134,00 |
| 21.11.2024 | 42,88 | 43,55 | 42,28 | 43,40 | 1,52% | - |
| 20.11.2024 | 43,00 | 43,45 | 42,60 | 42,75 | 0,00% | 26.166,00 |
| 19.11.2024 | 43,50 | 43,50 | 42,35 | 42,75 | -0,81% | 32.866,00 |
| 18.11.2024 | 44,50 | 44,60 | 42,45 | 43,10 | -3,15% | 72.334,00 |
| 15.11.2024 | 44,75 | 44,75 | 44,05 | 44,50 | -0,67% | 66.686,00 |
| 14.11.2024 | 43,50 | 44,80 | 43,50 | 44,80 | 3,46% | 98.183,00 |
| 13.11.2024 | 43,05 | 43,55 | 42,95 | 43,30 | -0,12% | 50.768,00 |
| 12.11.2024 | 43,05 | 43,85 | 42,90 | 43,35 | 0,46% | 68.660,00 |
| 11.11.2024 | 42,00 | 43,20 | 41,90 | 43,15 | 3,23% | 62.514,00 |
| 08.11.2024 | 42,05 | 42,35 | 41,65 | 41,80 | -0,12% | 64.368,00 |
| 07.11.2024 | 41,80 | 42,05 | 41,65 | 41,85 | 0,48% | 39.402,00 |
| 06.11.2024 | 41,85 | 42,10 | 41,20 | 41,65 | 0,24% | 46.945,00 |
| 05.11.2024 | 41,30 | 41,90 | 41,15 | 41,55 | 0,61% | 25.915,00 |
| 04.11.2024 | 41,85 | 42,00 | 41,15 | 41,30 | -1,67% | 30.848,00 |
| 01.11.2024 | 42,00 | 42,25 | 41,90 | 42,00 | -0,12% | 29.315,00 |
| 31.10.2024 | 41,60 | 42,55 | 41,40 | 42,05 | -0,71% | 45.488,00 |
| 30.10.2024 | 43,20 | 43,20 | 42,35 | 42,35 | -2,19% | 48.329,00 |
| 29.10.2024 | 44,00 | 44,25 | 43,05 | 43,30 | -1,81% | 42.005,00 |
| 28.10.2024 | 44,40 | 44,60 | 43,70 | 44,10 | -0,23% | 27.981,00 |
| 25.10.2024 | 43,35 | 44,30 | 43,20 | 44,20 | 1,96% | 55.538,00 |
| 24.10.2024 | 43,80 | 43,90 | 43,35 | 43,35 | -0,46% | 21.535,00 |
| 23.10.2024 | 44,25 | 44,40 | 43,55 | 43,55 | -2,02% | 34.756,00 |
| 22.10.2024 | 44,30 | 44,45 | 43,50 | 44,45 | 0,34% | 55.543,00 |
| 21.10.2024 | 44,65 | 44,80 | 44,05 | 44,30 | -1,12% | 40.764,00 |
| 18.10.2024 | 44,70 | 44,95 | 44,55 | 44,80 | 0,22% | 28.269,00 |
| 17.10.2024 | 44,10 | 44,70 | 43,95 | 44,70 | 1,36% | 55.062,00 |
| 16.10.2024 | 44,20 | 44,65 | 44,05 | 44,10 | -0,84% | 41.642,00 |
| 15.10.2024 | 44,45 | 45,15 | 44,08 | 44,48 | -0,28% | - |
| 14.10.2024 | 44,70 | 45,00 | 44,00 | 44,60 | -0,11% | 43.570,00 |
| 11.10.2024 | 43,85 | 44,70 | 43,85 | 44,65 | 1,82% | 45.858,00 |
| 10.10.2024 | 44,10 | 44,10 | 43,40 | 43,85 | -0,57% | 23.715,00 |
| 09.10.2024 | 43,35 | 44,25 | 43,15 | 44,10 | 1,97% | 42.701,00 |
| 08.10.2024 | 42,35 | 43,40 | 42,35 | 43,25 | 0,93% | 30.305,00 |
| 07.10.2024 | 42,85 | 43,05 | 42,40 | 42,85 | 0,47% | 17.114,00 |
| 04.10.2024 | 42,30 | 42,95 | 41,80 | 42,65 | 1,19% | 42.923,00 |
| 03.10.2024 | 42,20 | 42,45 | 41,85 | 42,15 | -0,24% | 33.790,00 |
| 02.10.2024 | 42,60 | 42,85 | 42,10 | 42,25 | -0,59% | 29.940,00 |
| 01.10.2024 | 42,65 | 43,15 | 42,05 | 42,50 | -0,35% | 43.449,00 |
| 30.09.2024 | 42,00 | 42,70 | 42,00 | 42,65 | 1,55% | 45.118,00 |
| 27.09.2024 | 42,15 | 42,50 | 41,90 | 42,00 | -0,36% | 29.699,00 |
| 26.09.2024 | 41,80 | 42,20 | 41,45 | 42,15 | 1,69% | 30.825,00 |
| 25.09.2024 | 41,95 | 42,05 | 41,45 | 41,45 | -1,31% | 26.652,00 |
| 24.09.2024 | 42,70 | 42,70 | 41,85 | 42,00 | -0,83% | 45.995,00 |
| 23.09.2024 | 42,40 | 42,60 | 42,10 | 42,35 | -0,35% | 21.988,00 |
| 20.09.2024 | 42,35 | 42,80 | 42,15 | 42,50 | -0,35% | 62.604,00 |
| 19.09.2024 | 41,95 | 42,70 | 41,95 | 42,65 | 2,52% | 49.463,00 |
| 18.09.2024 | 42,00 | 42,05 | 41,45 | 41,60 | -1,07% | 20.815,00 |
| 17.09.2024 | 41,70 | 42,05 | 41,55 | 42,05 | 1,33% | 52.838,00 |
| 16.09.2024 | 41,25 | 41,60 | 41,05 | 41,50 | 0,48% | 30.194,00 |
| 13.09.2024 | 41,00 | 41,60 | 41,00 | 41,30 | 0,49% | 36.932,00 |
| 12.09.2024 | 41,00 | 41,20 | 40,50 | 41,10 | 2,24% | 45.567,00 |
| 11.09.2024 | 40,00 | 40,40 | 39,80 | 40,20 | 0,88% | 26.585,00 |
| 10.09.2024 | 40,30 | 40,50 | 39,85 | 39,85 | -1,48% | 26.547,00 |